致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 7.15 | 7.16 | -0.04 | -0.56% | 7.09 | 7.30 | 191838 | 13747 | 3.39% |
| 2024-11-20 | 6.94 | 7.20 | 0.27 | 3.90% | 6.89 | 7.22 | 241460 | 17128 | 4.27% |
| 2024-11-19 | 6.71 | 6.93 | 0.25 | 3.74% | 6.67 | 6.93 | 176770 | 12024 | 3.13% |
| 2024-11-18 | 6.87 | 6.68 | -0.18 | -2.62% | 6.65 | 6.95 | 196780 | 13279 | 3.48% |
| 2024-11-15 | 7.02 | 6.86 | -0.23 | -3.24% | 6.86 | 7.15 | 219534 | 15356 | 3.88% |
| 2024-11-14 | 7.56 | 7.09 | -0.41 | -5.47% | 7.06 | 7.57 | 285622 | 20658 | 5.05% |
| 2024-11-13 | 7.38 | 7.50 | -0.09 | -1.19% | 7.29 | 7.59 | 353327 | 26191 | 6.25% |
| 2024-11-12 | 7.85 | 7.59 | -0.83 | -9.86% | 7.58 | 7.95 | 746575 | 57216 | 13.20% |
| 2024-11-11 | 8.60 | 8.42 | 0.33 | 4.08% | 8.16 | 8.90 | 1211881 | 103453 | 21.43% |
| 2024-11-08 | 7.41 | 8.09 | 0.74 | 10.07% | 7.25 | 8.09 | 419224 | 32682 | 7.41% |
| 2024-11-07 | 8.20 | 7.35 | -0.38 | -4.92% | 7.11 | 8.20 | 910119 | 67421 | 16.10% |
| 2024-11-06 | 7.73 | 7.73 | 0.70 | 9.96% | 7.73 | 7.73 | 88142 | 6813 | 1.56% |
| 2024-11-05 | 6.52 | 7.03 | 0.64 | 10.02% | 6.51 | 7.03 | 167343 | 11593 | 2.96% |
| 2024-11-04 | 5.97 | 6.39 | 0.42 | 7.04% | 5.93 | 6.42 | 316712 | 19856 | 5.60% |
| 2024-11-01 | 6.17 | 5.97 | -0.20 | -3.24% | 5.94 | 6.21 | 180760 | 10935 | 3.20% |
| 2024-10-31 | 6.10 | 6.17 | 0.06 | 0.98% | 6.08 | 6.20 | 152067 | 9368 | 2.69% |
| 2024-10-30 | 6.07 | 6.11 | 0.06 | 0.99% | 6.01 | 6.17 | 128346 | 7819 | 2.27% |
| 2024-10-29 | 6.18 | 6.05 | -0.11 | -1.79% | 6.03 | 6.23 | 131134 | 8007 | 2.32% |
| 2024-10-28 | 6.06 | 6.16 | 0.10 | 1.65% | 6.04 | 6.20 | 124035 | 7611 | 2.19% |
| 2024-10-25 | 6.00 | 6.06 | 0.06 | 1.00% | 5.97 | 6.11 | 111004 | 6722 | 1.96% |
| 2024-10-24 | 6.08 | 6.00 | -0.09 | -1.48% | 5.94 | 6.08 | 114117 | 6842 | 2.02% |
| 2024-10-23 | 5.95 | 6.09 | 0.11 | 1.84% | 5.93 | 6.22 | 206410 | 12590 | 3.65% |
| 2024-10-22 | 6.00 | 5.98 | 0.01 | 0.17% | 5.84 | 6.01 | 144266 | 8556 | 2.55% |
| 2024-10-21 | 5.82 | 5.97 | 0.15 | 2.58% | 5.80 | 6.04 | 193264 | 11489 | 3.42% |
| 2024-10-18 | 5.70 | 5.82 | 0.09 | 1.57% | 5.63 | 5.91 | 203427 | 11763 | 3.60% |
| 2024-10-17 | 5.91 | 5.73 | -0.22 | -3.70% | 5.72 | 5.94 | 242711 | 14121 | 4.29% |
| 2024-10-16 | 5.62 | 5.95 | 0.27 | 4.75% | 5.61 | 6.20 | 329426 | 19469 | 5.83% |
| 2024-10-15 | 5.70 | 5.68 | -0.07 | -1.22% | 5.60 | 5.83 | 128808 | 7370 | 2.28% |
| 2024-10-14 | 5.50 | 5.75 | 0.30 | 5.50% | 5.50 | 5.77 | 167922 | 9509 | 2.97% |
| 2024-10-11 | 5.77 | 5.45 | -0.29 | -5.05% | 5.38 | 5.77 | 144762 | 8009 | 2.56% |
| 2024-10-10 | 5.79 | 5.74 | 0.03 | 0.53% | 5.62 | 5.93 | 138428 | 8009 | 2.45% |
| 2024-10-09 | 6.10 | 5.71 | -0.57 | -9.08% | 5.70 | 6.11 | 228587 | 13523 | 4.04% |
| 2024-10-08 | 6.48 | 6.28 | 0.38 | 6.44% | 5.86 | 6.48 | 317818 | 19748 | 5.62% |
| 2024-09-30 | 5.73 | 5.90 | 0.50 | 9.26% | 5.36 | 5.93 | 254916 | 14631 | 4.51% |
| 2024-09-27 | 5.27 | 5.40 | 0.19 | 3.65% | 5.27 | 5.50 | 162984 | 8746 | 2.88% |
| 2024-09-26 | 5.08 | 5.21 | 0.16 | 3.17% | 5.05 | 5.22 | 91270 | 4684 | 1.61% |
| 2024-09-25 | 5.10 | 5.05 | 0.05 | 1.00% | 5.02 | 5.15 | 122639 | 6246 | 2.17% |
| 2024-09-24 | 4.88 | 5.00 | 0.15 | 3.09% | 4.85 | 5.00 | 80734 | 3984 | 1.43% |
| 2024-09-23 | 4.82 | 4.85 | 0.03 | 0.62% | 4.78 | 4.88 | 47264 | 2288 | 0.84% |
| 2024-09-20 | 4.86 | 4.82 | -0.04 | -0.82% | 4.78 | 4.86 | 46456 | 2234 | 0.82% |
| 2024-09-19 | 4.75 | 4.86 | 0.11 | 2.32% | 4.70 | 4.88 | 58298 | 2813 | 1.03% |
| 2024-09-18 | 4.73 | 4.75 | 0.01 | 0.21% | 4.62 | 4.76 | 49606 | 2327 | 0.88% |
| 2024-09-13 | 4.81 | 4.74 | -0.09 | -1.86% | 4.73 | 4.86 | 47845 | 2284 | 0.85% |
| 2024-09-12 | 4.82 | 4.83 | 0.01 | 0.21% | 4.80 | 4.89 | 42246 | 2051 | 0.75% |
| 2024-09-11 | 4.87 | 4.82 | -0.07 | -1.43% | 4.80 | 4.88 | 49090 | 2374 | 0.87% |
| 2024-09-10 | 4.84 | 4.89 | 0.05 | 1.03% | 4.75 | 4.89 | 61541 | 2965 | 1.09% |
| 2024-09-09 | 4.80 | 4.84 | 0.00 | 0.00% | 4.78 | 4.88 | 55371 | 2674 | 0.98% |
| 2024-09-06 | 4.92 | 4.84 | -0.09 | -1.83% | 4.82 | 4.95 | 72591 | 3540 | 1.28% |
| 2024-09-05 | 4.91 | 4.93 | 0.02 | 0.41% | 4.90 | 4.97 | 50624 | 2493 | 0.90% |
| 2024-09-04 | 4.95 | 4.91 | -0.04 | -0.81% | 4.89 | 4.99 | 61002 | 3013 | 1.08% |
| 2024-09-03 | 4.93 | 4.95 | 0.03 | 0.61% | 4.90 | 4.99 | 55064 | 2724 | 0.97% |
| 2024-09-02 | 5.03 | 4.92 | -0.14 | -2.77% | 4.91 | 5.09 | 82723 | 4128 | 1.46% |
| 2024-08-30 | 5.00 | 5.06 | 0.06 | 1.20% | 4.96 | 5.14 | 87050 | 4416 | 1.54% |
| 2024-08-29 | 4.90 | 5.00 | 0.08 | 1.63% | 4.87 | 5.02 | 73499 | 3657 | 1.30% |
| 2024-08-28 | 4.90 | 4.92 | 0.01 | 0.20% | 4.85 | 4.98 | 62510 | 3073 | 1.11% |
| 2024-08-27 | 5.01 | 4.91 | -0.14 | -2.77% | 4.89 | 5.02 | 83952 | 4141 | 1.48% |
| 2024-08-26 | 5.00 | 5.05 | 0.01 | 0.20% | 4.96 | 5.09 | 56184 | 2834 | 0.99% |
| 2024-08-23 | 5.08 | 5.04 | -0.05 | -0.98% | 4.98 | 5.12 | 92518 | 4659 | 1.64% |
| 2024-08-22 | 5.15 | 5.09 | -0.03 | -0.59% | 5.08 | 5.21 | 93097 | 4775 | 1.65% |
| 2024-08-21 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 74318 | 3804 | 1.31% |
| 2024-08-20 | 5.21 | 5.11 | -0.08 | -1.54% | 5.08 | 5.21 | 112809 | 5771 | 1.99% |
| 2024-08-19 | 5.19 | 5.19 | 0.00 | 0.00% | 5.13 | 5.24 | 138188 | 7172 | 2.44% |
| 2024-08-16 | 5.33 | 5.19 | -0.11 | -2.08% | 5.18 | 5.40 | 202271 | 10632 | 3.58% |
| 2024-08-15 | 5.28 | 5.30 | 0.00 | 0.00% | 5.16 | 5.34 | 221578 | 11668 | 3.92% |
| 2024-08-14 | 5.26 | 5.30 | 0.02 | 0.38% | 5.20 | 5.38 | 314311 | 16664 | 5.56% |
| 2024-08-13 | 5.20 | 5.28 | -0.01 | -0.19% | 5.14 | 5.43 | 457464 | 24060 | 8.09% |